| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 19.51 | 20.33 | 19.41 | 19.72 | 19.72 | -0.17 (-0.85%) | 10,208,700 |
| 19 Aug 2022 | CNY | 20.5 | 21.63 | 19.8 | 19.89 | 19.89 | -0.75 (-3.63%) | 18,426,607 |
| 18 Aug 2022 | CNY | 20.08 | 20.73 | 19.82 | 20.64 | 20.64 | +0.44 (+2.18%) | 14,594,200 |
| 17 Aug 2022 | CNY | 20.26 | 20.56 | 20.07 | 20.2 | 20.2 | -0.19 (-0.93%) | 10,419,000 |
| 16 Aug 2022 | CNY | 20.76 | 20.89 | 20.13 | 20.39 | 20.39 | -0.27 (-1.31%) | 15,436,932 |
| 15 Aug 2022 | CNY | 20.99 | 21.88 | 20.63 | 20.66 | 20.66 | +0.29 (+1.42%) | 23,231,750 |
| 12 Aug 2022 | CNY | 20.28 | 21.12 | 20.28 | 20.37 | 20.37 | -0.48 (-2.30%) | 16,598,649 |
| 11 Aug 2022 | CNY | 20.55 | 21.47 | 20.55 | 20.85 | 20.85 | +0.33 (+1.61%) | 23,391,200 |
| 10 Aug 2022 | CNY | 20.58 | 21.36 | 20.37 | 20.52 | 20.52 | -0.63 (-2.98%) | 18,901,500 |
| 9 Aug 2022 | CNY | 21.11 | 21.15 | 20.28 | 21.15 | 21.15 | +0.19 (+0.91%) | 20,334,352 |
| 8 Aug 2022 | CNY | 20.63 | 20.96 | 20.01 | 20.96 | 20.96 | -0.16 (-0.76%) | 25,416,811 |
| 5 Aug 2022 | CNY | 19.93 | 21.73 | 19.7 | 21.12 | 21.12 | +1.06 (+5.28%) | 37,417,841 |
| 4 Aug 2022 | CNY | 18.9 | 20.25 | 18.85 | 20.06 | 20.06 | +1.34 (+7.16%) | 27,898,374 |
| 3 Aug 2022 | CNY | 18.2 | 19.49 | 18.2 | 18.72 | 18.72 | +0.4 (+2.18%) | 13,929,954 |
| 2 Aug 2022 | CNY | 19.05 | 19.05 | 18 | 18.32 | 18.32 | -0.84 (-4.38%) | 9,747,179 |
| 1 Aug 2022 | CNY | 18.54 | 19.18 | 18.21 | 19.16 | 19.16 | +0.48 (+2.57%) | 7,544,508 |
| 29 Jul 2022 | CNY | 19.3 | 19.34 | 18.63 | 18.68 | 18.68 | -0.67 (-3.46%) | 7,359,018 |
| 28 Jul 2022 | CNY | 18.96 | 19.42 | 18.9 | 19.35 | 19.35 | +0.62 (+3.31%) | 9,133,268 |
| 27 Jul 2022 | CNY | 18.75 | 18.88 | 18.56 | 18.73 | 18.73 | -0.08 (-0.43%) | 3,793,792 |
| 26 Jul 2022 | CNY | 18.73 | 18.9 | 18.3 | 18.81 | 18.81 | +0.11 (+0.59%) | 4,546,584 |
| 25 Jul 2022 | CNY | 19.2 | 19.45 | 18.68 | 18.7 | 18.7 | -0.6 (-3.11%) | 6,167,500 |
| 22 Jul 2022 | CNY | 19.58 | 19.58 | 19 | 19.3 | 19.3 | +0.02 (+0.10%) | 8,965,527 |
| 21 Jul 2022 | CNY | 19.09 | 19.79 | 18.88 | 19.28 | 19.28 | +0.07 (+0.36%) | 10,340,836 |
| 20 Jul 2022 | CNY | 19.03 | 19.7 | 18.88 | 19.21 | 19.21 | +0.42 (+2.24%) | 9,860,946 |
| 19 Jul 2022 | CNY | 18.4 | 18.79 | 18.23 | 18.79 | 18.79 | +0.39 (+2.12%) | 6,274,694 |
| 18 Jul 2022 | CNY | 18.04 | 18.43 | 17.89 | 18.4 | 18.4 | +0.4 (+2.22%) | 5,880,946 |
| 15 Jul 2022 | CNY | 17.96 | 18.36 | 17.63 | 18 | 18 | +0.04 (+0.22%) | 7,098,694 |
| 14 Jul 2022 | CNY | 17.82 | 18.26 | 17.78 | 17.96 | 17.96 | -0.02 (-0.11%) | 5,180,916 |
| 13 Jul 2022 | CNY | 17.87 | 18.18 | 17.81 | 17.98 | 17.98 | +0.11 (+0.62%) | 5,324,000 |
| 12 Jul 2022 | CNY | 18.68 | 18.7 | 17.83 | 17.87 | 17.87 | -0.56 (-3.04%) | 7,227,101 |
